$5.32 -0.37 (%) Sharps Compliance Corp - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMED historical data

Date Open High Low Close Volume
7/22/20165.385.655.005.3231,240
7/21/20165.555.695.555.6918,356
7/20/20165.545.735.475.6513,608
7/19/20165.455.655.415.4911,585
7/18/20165.505.595.375.4511,855
7/15/20165.595.645.405.5216,461
7/14/20165.405.745.395.6349,612
7/13/20165.635.635.385.4231,072
7/12/20165.855.855.565.6511,520
7/11/20165.825.825.645.8145,835
7/8/20165.395.875.015.8447,210
7/7/20164.895.404.885.4050,088
7/6/20164.505.084.505.0260,126
7/5/20164.584.584.464.501,414
7/1/20164.394.594.254.5725,231
6/30/20164.394.454.374.3911,812
6/29/20164.454.504.374.3812,097
6/28/20164.354.454.354.4229,766
6/27/20164.284.444.254.2763,129
6/24/20164.254.394.254.2639,398
6/23/20164.274.564.274.5113,493
6/22/20164.434.534.364.508,179
6/21/20164.434.484.294.4416,400
6/20/20164.434.434.364.397,334
6/17/20164.354.444.324.414,976
6/16/20164.354.454.284.3821,714
6/15/20164.344.514.344.3628,690
6/14/20164.354.734.354.3659,150
6/13/20164.374.584.354.3746,108
6/10/20164.504.564.354.4110,784
6/9/20164.784.784.474.5213,937
6/8/20164.554.664.354.6669,785
6/7/20164.634.684.514.5932,934
6/6/20164.604.694.524.6333,260
6/3/20164.404.524.404.489,204
6/2/20164.404.574.394.5029,832
6/1/20164.334.444.334.4121,533
5/31/20164.294.514.224.2447,694
5/27/20164.204.274.184.2226,899
5/26/20164.254.284.154.2176,483
5/25/20164.254.254.204.2262,693
5/24/20164.284.284.194.2160,029
5/23/20164.204.344.164.2026,611
5/20/20164.214.524.174.2395,834
5/19/20164.164.204.134.2020,615
5/18/20164.214.314.134.2065,340
5/17/20164.124.294.124.2525,310
5/16/20164.214.224.124.1616,102
5/13/20164.344.344.094.2336,377
5/12/20164.304.304.254.2621,873
5/11/20164.254.364.244.2547,952
5/10/20164.354.394.224.2335,403
5/9/20164.244.374.244.3168,217
5/6/20164.384.414.214.3067,611
5/5/20164.424.474.374.3733,475
5/4/20164.324.484.324.4148,953
5/3/20164.394.534.304.43121,214
5/2/20164.514.664.424.4594,492
4/29/20164.434.584.424.54100,488
4/28/20164.514.724.404.42157,286
4/27/20165.005.004.304.50346,384
4/26/20165.295.455.145.2360,285
4/25/20165.765.765.315.3135,646
4/22/20165.925.925.765.7720,565
4/21/20165.945.965.755.8811,938
4/20/20166.056.105.895.9115,422
4/19/20166.096.305.996.0351,173
4/18/20165.645.815.645.773,583
4/15/20165.675.745.595.7225,659
4/14/20165.625.685.615.656,545
4/13/20165.645.695.605.6019,548
4/12/20165.585.665.575.5912,781
4/11/20165.675.705.605.6513,167
4/8/20165.695.775.585.7033,064
4/7/20165.595.705.565.7043,497
4/6/20165.715.715.615.6511,566
4/5/20165.615.745.505.6615,352
4/4/20165.615.805.615.7539,137
4/1/20165.515.715.455.5928,450
3/31/20165.315.585.315.5048,768
3/30/20165.355.375.305.3417,746
3/29/20165.255.445.225.4118,968
3/28/20165.275.395.215.2548,746
3/24/20165.195.255.145.2211,438
3/23/20165.295.295.205.2312,482
3/22/20165.185.295.145.2917,710
3/21/20164.985.204.985.2018,767
3/18/20164.885.094.885.0829,205
3/17/20164.804.974.624.9063,455
3/16/20164.824.894.714.8636,146
3/15/20165.035.064.734.7534,271
3/14/20164.825.184.554.98176,056
3/11/20165.185.184.804.84230,149
3/10/20165.265.265.025.13101,958
3/9/20165.275.395.225.2736,286
3/8/20165.315.355.195.2024,065
3/7/20165.195.405.195.3033,851
3/4/20165.305.405.155.2157,989
3/3/20165.365.505.255.2847,698
3/2/20165.135.355.105.3053,516
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center